KissMeData/024070/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	183700	38933605	3000	3000	3000	3000	600
3	20230612	183600	38933605	3000	3000	3000	3000	0
4	20230612	183500	38933605	3000	3000	3000	3000	0
5	20230612	183400	38933605	3000	3000	3000	3000	0
6	20230612	183300	38933605	3000	3000	3000	3000	0
7	20230612	183200	38933605	3000	3000	3000	3000	0
8	20230612	183100	38933605	3000	3000	3000	3000	0
9	20230612	183000	38933605	3000	3000	3000	3000	0
10	20230612	182900	38933605	3000	3000	3000	3000	0
11	20230612	182800	38933605	3000	3000	3000	3000	0
12	20230612	182700	38933605	3000	3000	3000	3000	0
13	20230612	182600	38933605	3000	3000	3000	3000	0
14	20230612	182500	38933605	3000	3000	3000	3000	0
15	20230612	182400	38933605	3000	3000	3000	3000	0
16	20230612	182300	38933605	3000	3000	3000	3000	0
17	20230612	182200	38933605	3000	3000	3000	3000	0
18	20230612	182100	38933605	3000	3000	3000	3000	0
19	20230612	182000	38933605	3000	3000	3000	3000	0
20	20230612	181900	38933605	3000	3000	3000	3000	0
21	20230612	181800	38933605	3000	3000	3000	3000	0
22	20230612	181700	38933605	3000	3000	3000	3000	0
23	20230612	181600	38933605	3000	3000	3000	3000	0
24	20230612	181500	38933605	3000	3000	3000	3000	0
25	20230612	181400	38933605	3000	3000	3000	3000	0
26	20230612	181300	38933605	3000	3000	3000	3000	0
27	20230612	181200	38933605	3000	3000	3000	3000	0
28	20230612	181100	38933605	3000	3000	3000	3000	0
29	20230612	181000	38933605	3000	3000	3000	3000	0
30	20230612	180900	38933605	3000	3000	3000	3000	0
31	20230612	180800	38933605	3000	3000	3000	3000	0
32	20230612	180700	38933605	3000	3000	3000	3000	600
33	20230612	180600	38933605	3000	3000	3000	3000	0
34	20230612	180500	38933605	3000	3000	3000	3000	0
35	20230612	180400	38933605	3000	3000	3000	3000	0
36	20230612	180300	38933605	3000	3000	3000	3000	0
37	20230612	180200	38933605	3000	3000	3000	3000	0
38	20230612	180100	38933605	3000	3000	3000	3000	0
39	20230612	180000	38933605	3000	3000	3000	3000	0
40	20230612	175900	38933605	3000	3000	3000	3000	0
41	20230612	175800	38933605	3000	3000	3000	3000	0
42	20230612	175700	38933605	3000	3000	3000	3000	0
43	20230612	175600	38933605	3000	3000	3000	3000	0
44	20230612	175500	38933605	3000	3000	3000	3000	0
45	20230612	175400	38933605	3000	3000	3000	3000	0
46	20230612	175300	38933605	3000	3000	3000	3000	0
47	20230612	175200	38933605	3000	3000	3000	3000	0
48	20230612	175100	38933605	3000	3000	3000	3000	0
49	20230612	175000	38933605	3000	3000	3000	3000	0
50	20230612	174900	38933605	3000	3000	3000	3000	0
51	20230612	174800	38933605	3000	3000	3000	3000	0
52	20230612	174700	38933605	3000	3000	3000	3000	0
53	20230612	174600	38933605	3000	3000	3000	3000	0
54	20230612	174500	38933605	3000	3000	3000	3000	0
55	20230612	174400	38933605	3000	3000	3000	3000	0
56	20230612	174300	38933605	3000	3000	3000	3000	0
57	20230612	174200	38933605	3000	3000	3000	3000	0
58	20230612	174100	38933605	3000	3000	3000	3000	0
59	20230612	174000	38933605	3000	3000	3000	3000	0
60	20230612	173900	38933605	3000	3000	3000	3000	0
61	20230612	173800	38933605	3000	3000	3000	3000	0
62	20230612	173700	38933605	3000	3000	3000	3000	600
63	20230612	173600	38933605	3000	3000	3000	3000	0
64	20230612	173500	38933605	3000	3000	3000	3000	0
65	20230612	173400	38933605	3000	3000	3000	3000	0
66	20230612	173300	38933605	3000	3000	3000	3000	0
67	20230612	173200	38933605	3000	3000	3000	3000	0
68	20230612	173100	38933605	3000	3000	3000	3000	0
69	20230612	173000	38933605	3000	3000	3000	3000	0
70	20230612	172900	38933605	3000	3000	3000	3000	0
71	20230612	172800	38933605	3000	3000	3000	3000	0
72	20230612	172700	38933605	3000	3000	3000	3000	0
73	20230612	172600	38933605	3000	3000	3000	3000	0
74	20230612	172500	38933605	3000	3000	3000	3000	0
75	20230612	172400	38933605	3000	3000	3000	3000	0
76	20230612	172300	38933605	3000	3000	3000	3000	0
77	20230612	172200	38933605	3000	3000	3000	3000	0
78	20230612	172100	38933605	3000	3000	3000	3000	0
79	20230612	172000	38933605	3000	3000	3000	3000	0
80	20230612	171900	38933605	3000	3000	3000	3000	0
81	20230612	171800	38933605	3000	3000	3000	3000	0
82	20230612	171700	38933605	3000	3000	3000	3000	0
83	20230612	171600	38933605	3000	3000	3000	3000	0
84	20230612	171500	38933605	3000	3000	3000	3000	0
85	20230612	171400	38933605	3000	3000	3000	3000	0
86	20230612	171300	38933605	3000	3000	3000	3000	0
87	20230612	171200	38933605	3000	3000	3000	3000	0
88	20230612	171100	38933605	3000	3000	3000	3000	0
89	20230612	171000	38933605	3000	3000	3000	3000	0
90	20230612	170900	38933605	3000	3000	3000	3000	0
91	20230612	170800	38933605	3000	3000	3000	3000	0
92	20230612	170700	38933605	3000	3000	3000	3000	600
93	20230612	170600	38933605	3000	3000	3000	3000	0
94	20230612	170500	38933605	3000	3000	3000	3000	0
95	20230612	170400	38933605	3000	3000	3000	3000	0
96	20230612	170300	38933605	3000	3000	3000	3000	0
97	20230612	170200	38933605	3000	3000	3000	3000	0
98	20230612	170100	38933605	3000	3000	3000	3000	0
99	20230612	170000	38933605	3000	3000	3000	3000	0
100	20230612	165900	38933605	3000	3000	3000	3000	0
101	20230612	165800	38933605	3000	3000	3000	3000	0
102	20230612	165700	38933605	3000	3000	3000	3000	0
103	20230612	165600	38933605	3000	3000	3000	3000	0
104	20230612	165500	38933605	3000	3000	3000	3000	0
105	20230612	165400	38933605	3000	3000	3000	3000	0
106	20230612	165300	38933605	3000	3000	3000	3000	0
107	20230612	165200	38933605	3000	3000	3000	3000	0
108	20230612	165100	38933605	3000	3000	3000	3000	0
109	20230612	165000	38933605	3000	3000	3000	3000	0
110	20230612	164900	38933605	3000	3000	3000	3000	0
111	20230612	164800	38933605	3000	3000	3000	3000	0
112	20230612	164700	38933605	3000	3000	3000	3000	0
113	20230612	164600	38933605	3000	3000	3000	3000	0
114	20230612	164500	38933605	3000	3000	3000	3000	0
115	20230612	164400	38933605	3000	3000	3000	3000	0
116	20230612	164300	38933605	3000	3000	3000	3000	0
117	20230612	164200	38933605	3000	3000	3000	3000	0
118	20230612	164100	38933605	3000	3000	3000	3000	0
119	20230612	164000	38933605	3000	3000	3000	3000	0
120	20230612	163900	38933605	3000	3000	3000	3000	0
121	20230612	163800	38933605	3000	3000	3000	3000	0
122	20230612	163700	38933605	3000	3000	3000	3000	600
123	20230612	163600	38933605	3000	3000	3000	3000	0
124	20230612	163500	38933605	3000	3000	3000	3000	0
125	20230612	163400	38933605	3000	3000	3000	3000	0
126	20230612	163300	38933605	3000	3000	3000	3000	0
127	20230612	163200	38933605	3000	3000	3000	3000	0
128	20230612	163100	38933605	3000	3000	3000	3000	0
129	20230612	163000	38933605	3000	3000	3000	3000	0
130	20230612	162900	38933605	3000	3000	3000	3000	0
131	20230612	162800	38933605	3000	3000	3000	3000	0
132	20230612	162700	38933605	3000	3000	3000	3000	0
133	20230612	162600	38933605	3000	3000	3000	3000	0
134	20230612	162500	38933605	3000	3000	3000	3000	0
135	20230612	162400	38933605	3000	3000	3000	3000	0
136	20230612	162300	38933605	3000	3000	3000	3000	0
137	20230612	162200	38933605	3000	3000	3000	3000	0
138	20230612	162100	38933605	3000	3000	3000	3000	0
139	20230612	162000	38933605	3000	3000	3000	3000	0
140	20230612	161900	38933605	3000	3000	3000	3000	0
141	20230612	161800	38933605	3000	3000	3000	3000	0
142	20230612	161700	38933605	3000	3000	3000	3000	0
143	20230612	161600	38933605	3000	3000	3000	3000	0
144	20230612	161500	38933605	3000	3000	3000	3000	0
145	20230612	161400	38933605	3000	3000	3000	3000	0
146	20230612	161300	38933605	3000	3000	3000	3000	0
147	20230612	161200	38933605	3000	3000	3000	3000	0
148	20230612	161100	38933605	3000	3000	3000	3000	0
149	20230612	161000	38933605	3000	3000	3000	3000	0
150	20230612	160900	38933605	3000	3000	3000	3000	0
151	20230612	160800	38933605	3000	3000	3000	3000	0
152	20230612	160700	38933605	3000	3000	3000	3000	600
153	20230612	160600	38933605	3000	3000	3000	3000	0
154	20230612	160500	38933605	3000	3000	3000	3000	0
155	20230612	160400	38933605	3000	3000	3000	3000	0
156	20230612	160300	38933605	3000	3000	3000	3000	0
157	20230612	160200	38933605	3000	3000	3000	3000	0
158	20230612	160100	38933605	3000	3000	3000	3000	0
159	20230612	160000	38933605	3000	3000	3000	3000	0
160	20230612	155900	38933605	3000	3000	3000	3000	0
161	20230612	155800	38933605	3000	3000	3000	3000	0
162	20230612	155700	38933605	3000	3000	3000	3000	0
163	20230612	155600	38933605	3000	3000	3000	3000	0
164	20230612	155500	38933605	3000	3000	3000	3000	0
165	20230612	155400	38933605	3000	3000	3000	3000	0
166	20230612	155300	38933605	3000	3000	3000	3000	0
167	20230612	155200	38933605	3000	3000	3000	3000	0
168	20230612	155100	38933605	3000	3000	3000	3000	0
169	20230612	155000	38933605	3000	3000	3000	3000	0
170	20230612	154900	38933605	3000	3000	3000	3000	0
171	20230612	154800	38933605	3000	3000	3000	3000	0
172	20230612	154700	38933605	3000	3000	3000	3000	0
173	20230612	154600	38933605	3000	3000	3000	3000	0
174	20230612	154500	38933605	3000	3000	3000	3000	0
175	20230612	154400	38933605	3000	3000	3000	3000	0
176	20230612	154300	38933605	3000	3000	3000	3000	0
177	20230612	154200	38933605	3000	3000	3000	3000	0
178	20230612	154100	38933605	3000	3000	3000	3000	0
179	20230612	154000	38933605	3000	3000	3000	3000	0
180	20230612	153900	38933605	3000	3000	3000	3000	0
181	20230612	153800	38933605	3000	3000	3000	3000	0
182	20230612	153700	38933605	3000	3000	3000	3000	600
183	20230612	153600	38933605	3000	3000	3000	3000	0
184	20230612	153500	38933605	3000	3000	3000	3000	0
185	20230612	153400	38933605	3000	3000	3000	3000	0
186	20230612	153300	38933605	3000	3000	3000	3000	0
187	20230612	153200	38933605	3000	3000	3000	3000	0
188	20230612	153100	38933605	3000	3000	3000	3000	0
189	20230612	153000	38933605	3000	3000	3000	3000	600
190	20230612	152900	37133605	2990	2990	2990	2990	0
191	20230612	152800	37133605	2990	2990	2990	2990	0
192	20230612	152700	37133605	2990	2990	2990	2990	0
193	20230612	152600	37133605	2990	2990	2990	2990	0
194	20230612	152500	37133605	2990	2990	2990	2990	0
195	20230612	152400	37133605	2990	2990	2990	2990	0
196	20230612	152300	37133605	2990	2990	2990	2990	0
197	20230612	152200	37133605	2990	2990	2990	2990	0
198	20230612	152100	37133605	2990	2990	2990	2990	0
199	20230612	152000	37133605	2990	2990	2990	2990	0
200	20230612	151900	37133605	2990	2985	2990	2985	58
201	20230612	151800	36960210	2990	2995	2995	2960	162
202	20230612	151700	36480365	2980	2980	2980	2980	1
203	20230612	151600	36477385	2965	2965	2965	2965	0
204	20230612	151500	36477385	2965	2965	2965	2965	0
205	20230612	151400	36477385	2965	2965	2965	2965	0
206	20230612	151300	36477385	2965	2965	2965	2965	0
207	20230612	151200	36477385	2965	2965	2965	2965	0
208	20230612	151100	36477385	2965	2965	2965	2965	0
209	20230612	151000	36477385	2965	2965	2965	2965	1
210	20230612	150900	36474420	2965	2965	2965	2965	0
211	20230612	150800	36474420	2965	2965	2965	2965	1
212	20230612	150700	36471455	3000	3000	3000	3000	0
213	20230612	150600	36471455	3000	2975	3000	2975	500
214	20230612	150500	34976260	2960	2960	2960	2960	0
215	20230612	150400	34976260	2960	2960	2960	2960	0
216	20230612	150300	34976260	2960	2960	2960	2960	0
217	20230612	150200	34976260	2960	2960	2960	2960	4
218	20230612	150100	34964420	2960	2960	2960	2960	0
219	20230612	150000	34964420	2960	2960	2960	2960	0
220	20230612	145900	34964420	2960	2960	2960	2960	0
221	20230612	145800	34964420	2960	2960	2960	2960	0
222	20230612	145700	34964420	2960	2960	2960	2960	0
223	20230612	145600	34964420	2960	2960	2960	2960	0
224	20230612	145500	34964420	2960	2960	2960	2960	0
225	20230612	145400	34964420	2960	2960	2960	2960	0
226	20230612	145300	34964420	2960	2960	2960	2960	0
227	20230612	145200	34964420	2960	2960	2960	2960	0
228	20230612	145100	34964420	2960	2960	2960	2960	0
229	20230612	145000	34964420	2960	2960	2960	2960	0
230	20230612	144900	34964420	2960	2960	2960	2960	0
231	20230612	144800	34964420	2960	2960	2960	2960	0
232	20230612	144700	34964420	2960	2960	2960	2960	0
233	20230612	144600	34964420	2960	2960	2960	2960	1
234	20230612	144500	34961460	2955	2955	2955	2955	0
235	20230612	144400	34961460	2955	2955	2955	2955	0
236	20230612	144300	34961460	2955	2955	2955	2955	0
237	20230612	144200	34961460	2955	2955	2955	2955	0
238	20230612	144100	34961460	2955	2955	2955	2955	0
239	20230612	144000	34961460	2955	2955	2955	2955	0
240	20230612	143900	34961460	2955	2955	2955	2955	45
241	20230612	143800	34828485	2955	2955	2955	2955	0
242	20230612	143700	34828485	2955	2955	2955	2955	0
243	20230612	143600	34828485	2955	2955	2955	2955	0
244	20230612	143500	34828485	2955	2955	2955	2955	400
245	20230612	143400	33646485	2960	2960	2960	2960	0
246	20230612	143300	33646485	2960	2960	2960	2960	1
247	20230612	143200	33643525	2960	2960	2960	2960	0
248	20230612	143100	33643525	2960	2960	2960	2960	7
249	20230612	143000	33622805	2955	2955	2955	2955	1
250	20230612	142900	33619850	2955	2955	2955	2955	0
251	20230612	142800	33619850	2955	2955	2955	2955	0
252	20230612	142700	33619850	2955	2955	2955	2955	0
253	20230612	142600	33619850	2955	2955	2955	2955	0
254	20230612	142500	33619850	2955	2955	2955	2955	0
255	20230612	142400	33619850	2955	2955	2955	2955	0
256	20230612	142300	33619850	2955	2955	2955	2955	0
257	20230612	142200	33619850	2955	2955	2955	2955	0
258	20230612	142100	33619850	2955	2955	2955	2955	0
259	20230612	142000	33619850	2955	2955	2955	2955	1
260	20230612	141900	33616895	2955	2955	2955	2955	0
261	20230612	141800	33616895	2955	2955	2955	2955	0
262	20230612	141700	33616895	2955	2955	2955	2955	0
263	20230612	141600	33616895	2955	2955	2955	2955	0
264	20230612	141500	33616895	2955	2955	2955	2955	0
265	20230612	141400	33616895	2955	2955	2955	2955	0
266	20230612	141300	33616895	2955	2955	2955	2955	0
267	20230612	141200	33616895	2955	2955	2955	2955	0
268	20230612	141100	33616895	2955	2955	2955	2955	662
269	20230612	141000	31660685	2955	2955	2955	2955	2
270	20230612	140900	31654775	2955	2955	2955	2955	0
271	20230612	140800	31654775	2955	2955	2955	2955	10
272	20230612	140700	31625225	2955	2955	2955	2955	900
273	20230612	140600	28965725	2960	2960	2960	2960	101
274	20230612	140500	28666765	2960	2960	2960	2960	1320
275	20230612	140400	24759565	2965	2970	2970	2965	1454
276	20230612	140300	20448450	2980	2980	2980	2980	0
277	20230612	140200	20448450	2980	2980	2980	2980	0
278	20230612	140100	20448450	2980	2980	2980	2980	0
279	20230612	140000	20448450	2980	2980	2980	2980	0
280	20230612	135900	20448450	2980	2980	2980	2980	0
281	20230612	135800	20448450	2980	2980	2980	2980	0
282	20230612	135700	20448450	2980	2980	2980	2980	1
283	20230612	135600	20445470	2985	2985	2985	2985	0
284	20230612	135500	20445470	2985	2985	2985	2985	0
285	20230612	135400	20445470	2985	2985	2985	2985	0
286	20230612	135300	20445470	2985	2985	2985	2985	0
287	20230612	135200	20445470	2985	2985	2985	2985	0
288	20230612	135100	20445470	2985	2985	2985	2985	0
289	20230612	135000	20445470	2985	2985	2985	2985	0
290	20230612	134900	20445470	2985	2985	2985	2985	0
291	20230612	134800	20445470	2985	2985	2985	2985	0
292	20230612	134700	20445470	2985	2985	2985	2985	1
293	20230612	134600	20442485	2970	2970	2970	2970	1067
294	20230612	134500	17273495	3000	3000	3000	3000	1
295	20230612	134400	17270495	2995	2995	2995	2995	14
296	20230612	134300	17228565	2995	2995	2995	2995	0
297	20230612	134200	17228565	2995	2995	2995	2995	0
298	20230612	134100	17228565	2995	2995	2995	2995	6
299	20230612	134000	17210595	3000	3000	3000	3000	0
300	20230612	133900	17210595	3000	3000	3000	3000	0
301	20230612	133800	17210595	3000	3000	3000	3000	18
302	20230612	133700	17156595	3000	3000	3000	3000	0
303	20230612	133600	17156595	3000	3000	3000	3000	0
304	20230612	133500	17156595	3000	3000	3000	3000	0
305	20230612	133400	17156595	3000	2995	3000	2995	5
306	20230612	133300	17141615	2970	2970	2970	2970	0
307	20230612	133200	17141615	2970	2970	2970	2970	0
308	20230612	133100	17141615	2970	2970	2970	2970	0
309	20230612	133000	17141615	2970	2970	2970	2970	6
310	20230612	132900	17123795	2970	2970	2970	2970	0
311	20230612	132800	17123795	2970	2970	2970	2970	0
312	20230612	132700	17123795	2970	2970	2970	2970	1
313	20230612	132600	17120825	2970	2970	2970	2970	0
314	20230612	132500	17120825	2970	2970	2970	2970	0
315	20230612	132400	17120825	2970	2970	2970	2970	0
316	20230612	132300	17120825	2970	2970	2970	2970	0
317	20230612	132200	17120825	2970	2970	2970	2970	0
318	20230612	132100	17120825	2970	2970	2970	2970	5
319	20230612	132000	17105975	2970	2975	2975	2970	152
320	20230612	131900	16654060	3000	3000	3000	3000	0
321	20230612	131800	16654060	3000	3000	3000	3000	0
322	20230612	131700	16654060	3000	3000	3000	3000	0
323	20230612	131600	16654060	3000	3000	3000	3000	0
324	20230612	131500	16654060	3000	3000	3000	3000	0
325	20230612	131400	16654060	3000	3000	3000	3000	0
326	20230612	131300	16654060	3000	3000	3000	3000	0
327	20230612	131200	16654060	3000	3000	3000	3000	100
328	20230612	131100	16354060	3000	2995	3000	2995	100
329	20230612	131000	16054090	3000	3000	3000	3000	0
330	20230612	130900	16054090	3000	3000	3000	3000	95
331	20230612	130800	15769090	3000	3000	3000	3000	0
332	20230612	130700	15769090	3000	3000	3000	3000	0
333	20230612	130600	15769090	3000	3000	3000	3000	0
334	20230612	130500	15769090	3000	3000	3000	3000	0
335	20230612	130400	15769090	3000	3000	3000	3000	0
336	20230612	130300	15769090	3000	3000	3000	3000	0
337	20230612	130200	15769090	3000	3000	3000	3000	0
338	20230612	130100	15769090	3000	3000	3000	3000	0
339	20230612	130000	15769090	3000	3000	3000	3000	0
340	20230612	125900	15769090	3000	3000	3000	3000	0
341	20230612	125800	15769090	3000	3000	3000	3000	0
342	20230612	125700	15769090	3000	3000	3000	3000	0
343	20230612	125600	15769090	3000	3000	3000	3000	0
344	20230612	125500	15769090	3000	3000	3000	3000	0
345	20230612	125400	15769090	3000	3000	3000	3000	0
346	20230612	125300	15769090	3000	3000	3000	3000	0
347	20230612	125200	15769090	3000	3000	3000	3000	0
348	20230612	125100	15769090	3000	3000	3000	3000	0
349	20230612	125000	15769090	3000	3000	3000	3000	0
350	20230612	124900	15769090	3000	3000	3000	3000	0
351	20230612	124800	15769090	3000	3000	3000	3000	0
352	20230612	124700	15769090	3000	3000	3000	3000	0
353	20230612	124600	15769090	3000	3000	3000	3000	0
354	20230612	124500	15769090	3000	3000	3000	3000	0
355	20230612	124400	15769090	3000	3000	3000	3000	0
356	20230612	124300	15769090	3000	3000	3000	3000	0
357	20230612	124200	15769090	3000	3000	3000	3000	0
358	20230612	124100	15769090	3000	3000	3000	3000	0
359	20230612	124000	15769090	3000	3000	3000	3000	0
360	20230612	123900	15769090	3000	3000	3000	3000	0
361	20230612	123800	15769090	3000	3000	3000	3000	0
362	20230612	123700	15769090	3000	3000	3000	3000	0
363	20230612	123600	15769090	3000	3000	3000	3000	0
364	20230612	123500	15769090	3000	3000	3000	3000	0
365	20230612	123400	15769090	3000	3000	3000	3000	0
366	20230612	123300	15769090	3000	3000	3000	3000	0
367	20230612	123200	15769090	3000	3000	3000	3000	0
368	20230612	123100	15769090	3000	3000	3000	3000	0
369	20230612	123000	15769090	3000	3000	3000	3000	0
370	20230612	122900	15769090	3000	3000	3000	3000	0
371	20230612	122800	15769090	3000	3000	3000	3000	0
372	20230612	122700	15769090	3000	2980	3000	2980	14
373	20230612	122600	15727290	2980	2980	2980	2980	0
374	20230612	122500	15727290	2980	2980	2980	2980	0
375	20230612	122400	15727290	2980	2980	2980	2980	0
376	20230612	122300	15727290	2980	2980	2980	2980	0
377	20230612	122200	15727290	2980	2980	2980	2980	0
378	20230612	122100	15727290	2980	2980	2980	2980	0
379	20230612	122000	15727290	2980	2980	2980	2980	0
380	20230612	121900	15727290	2980	2980	2980	2980	0
381	20230612	121800	15727290	2980	2980	2980	2980	0
382	20230612	121700	15727290	2980	2980	2980	2980	0
383	20230612	121600	15727290	2980	2980	2980	2980	0
384	20230612	121500	15727290	2980	2980	2980	2980	0
385	20230612	121400	15727290	2980	2980	2980	2980	0
386	20230612	121300	15727290	2980	2980	2980	2980	0
387	20230612	121200	15727290	2980	2980	2980	2980	0
388	20230612	121100	15727290	2980	2980	2980	2980	0
389	20230612	121000	15727290	2980	2980	2980	2980	0
390	20230612	120900	15727290	2980	2980	2980	2980	1
391	20230612	120800	15724310	2975	2975	2975	2975	0
392	20230612	120700	15724310	2975	2975	2975	2975	0
393	20230612	120600	15724310	2975	2975	2975	2975	0
394	20230612	120500	15724310	2975	2975	2975	2975	0
395	20230612	120400	15724310	2975	2975	2975	2975	0
396	20230612	120300	15724310	2975	2975	2975	2975	0
397	20230612	120200	15724310	2975	2975	2975	2975	0
398	20230612	120100	15724310	2975	2975	2975	2975	0
399	20230612	120000	15724310	2975	2975	2975	2975	0
400	20230612	115900	15724310	2975	2975	2975	2975	183
401	20230612	115800	15179885	2975	2975	2975	2975	0
402	20230612	115700	15179885	2975	2975	2975	2975	0
403	20230612	115600	15179885	2975	2975	2975	2975	0
404	20230612	115500	15179885	2975	2975	2975	2975	0
405	20230612	115400	15179885	2975	2975	2975	2975	0
406	20230612	115300	15179885	2975	2975	2975	2975	0
407	20230612	115200	15179885	2975	2975	2975	2975	0
408	20230612	115100	15179885	2975	2975	2975	2975	0
409	20230612	115000	15179885	2975	2975	2975	2975	1
410	20230612	114900	15176910	2975	2975	2975	2975	0
411	20230612	114800	15176910	2975	2975	2975	2975	0
412	20230612	114700	15176910	2975	2975	2975	2975	0
413	20230612	114600	15176910	2975	2975	2975	2975	0
414	20230612	114500	15176910	2975	2975	2975	2975	0
415	20230612	114400	15176910	2975	2975	2975	2975	18
416	20230612	114300	15123360	3000	3000	3000	3000	0
417	20230612	114200	15123360	3000	2980	3000	2980	5
418	20230612	114100	15108430	2975	2975	2975	2975	0
419	20230612	114000	15108430	2975	2975	2975	2975	1
420	20230612	113900	15105455	2975	2975	2975	2975	0
421	20230612	113800	15105455	2975	2975	2975	2975	0
422	20230612	113700	15105455	2975	2975	2975	2975	0
423	20230612	113600	15105455	2975	2975	2975	2975	0
424	20230612	113500	15105455	2975	2975	2975	2975	0
425	20230612	113400	15105455	2975	2975	2975	2975	0
426	20230612	113300	15105455	2975	2975	2975	2975	0
427	20230612	113200	15105455	2975	2975	2975	2975	0
428	20230612	113100	15105455	2975	2975	2975	2975	172
429	20230612	113000	14593755	2975	2975	2975	2975	1
430	20230612	112900	14590780	2975	2975	2975	2975	0
431	20230612	112800	14590780	2975	2975	2975	2975	0
432	20230612	112700	14590780	2975	2975	2975	2975	0
433	20230612	112600	14590780	2975	2975	2975	2975	0
434	20230612	112500	14590780	2975	2975	2975	2975	0
435	20230612	112400	14590780	2975	2975	2975	2975	0
436	20230612	112300	14590780	2975	2975	2975	2975	0
437	20230612	112200	14590780	2975	2975	2975	2975	0
438	20230612	112100	14590780	2975	2975	2975	2975	0
439	20230612	112000	14590780	2975	2975	2975	2975	1
440	20230612	111900	14587805	2975	2975	2975	2975	5
441	20230612	111800	14572930	2980	2980	2980	2980	40
442	20230612	111700	14453730	2975	2975	2975	2975	0
443	20230612	111600	14453730	2975	2975	2975	2975	15
444	20230612	111500	14409105	2980	2980	2980	2980	0
445	20230612	111400	14409105	2980	2980	2980	2980	10
446	20230612	111300	14379305	2980	2980	2980	2980	0
447	20230612	111200	14379305	2980	2980	2980	2980	10
448	20230612	111100	14349505	2980	2980	2980	2980	0
449	20230612	111000	14349505	2980	2980	2980	2980	10
450	20230612	110900	14319705	2980	2980	2980	2980	0
451	20230612	110800	14319705	2980	2980	2980	2980	0
452	20230612	110700	14319705	2980	2980	2980	2980	0
453	20230612	110600	14319705	2980	2980	2980	2980	0
454	20230612	110500	14319705	2980	2980	2980	2980	0
455	20230612	110400	14319705	2980	2980	2980	2980	0
456	20230612	110300	14319705	2980	2980	2980	2980	25
457	20230612	110200	14245205	2980	2980	2980	2980	0
458	20230612	110100	14245205	2980	2980	2980	2980	2
459	20230612	110000	14239245	3000	2990	3000	2990	5
460	20230612	105900	14224255	3000	2990	3000	2990	70
461	20230612	105800	14014405	2960	2960	2960	2960	0
462	20230612	105700	14014405	2960	2960	2960	2960	0
463	20230612	105600	14014405	2960	2985	2985	2960	6
464	20230612	105500	13996620	2960	2960	2960	2960	0
465	20230612	105400	13996620	2960	2960	2960	2960	0
466	20230612	105300	13996620	2960	2960	2960	2960	0
467	20230612	105200	13996620	2960	2960	2960	2960	0
468	20230612	105100	13996620	2960	2960	2960	2960	0
469	20230612	105000	13996620	2960	2960	2960	2960	1
470	20230612	104900	13993660	2960	2960	2960	2960	0
471	20230612	104800	13993660	2960	2960	2960	2960	0
472	20230612	104700	13993660	2960	2960	2960	2960	0
473	20230612	104600	13993660	2960	2960	2960	2960	0
474	20230612	104500	13993660	2960	2960	2960	2960	0
475	20230612	104400	13993660	2960	2960	2960	2960	0
476	20230612	104300	13993660	2960	2960	2960	2960	0
477	20230612	104200	13993660	2960	2960	2960	2960	0
478	20230612	104100	13993660	2960	2970	2970	2960	1249
479	20230612	104000	10295255	2970	2975	2975	2970	683
480	20230612	103900	8266735	2975	2975	2975	2975	0
481	20230612	103800	8266735	2975	2975	2975	2975	0
482	20230612	103700	8266735	2975	2975	2975	2975	0
483	20230612	103600	8266735	2975	2975	2975	2975	0
484	20230612	103500	8266735	2975	2985	2985	2975	1597
485	20230612	103400	3510555	2985	2985	2985	2985	23
486	20230612	103300	3441900	2985	2985	2985	2985	79
487	20230612	103200	3206085	2990	2990	2990	2990	0
488	20230612	103100	3206085	2990	2990	2990	2990	0
489	20230612	103000	3206085	2990	2990	2990	2990	48
490	20230612	102900	3062565	2995	2995	2995	2995	0
491	20230612	102800	3062565	2995	2995	2995	2995	0
492	20230612	102700	3062565	2995	2995	2995	2995	0
493	20230612	102600	3062565	2995	2995	2995	2995	0
494	20230612	102500	3062565	2995	2995	2995	2995	0
495	20230612	102400	3062565	2995	2995	2995	2995	0
496	20230612	102300	3062565	2995	2995	2995	2995	0
497	20230612	102200	3062565	2995	2995	2995	2995	0
498	20230612	102100	3062565	2995	2995	2995	2995	0
499	20230612	102000	3062565	2995	2995	2995	2995	0
500	20230612	101900	3062565	2995	2995	2995	2995	0
501	20230612	101800	3062565	2995	2995	2995	2995	0
502	20230612	101700	3062565	2995	2995	2995	2995	0
503	20230612	101600	3062565	2995	2995	2995	2995	0
504	20230612	101500	3062565	2995	2995	2995	2995	0
505	20230612	101400	3062565	2995	2995	2995	2995	0
506	20230612	101300	3062565	2995	2995	2995	2995	0
507	20230612	101200	3062565	2995	2995	2995	2995	0
508	20230612	101100	3062565	2995	2995	2995	2995	0
509	20230612	101000	3062565	2995	2995	2995	2995	1
510	20230612	100900	3059570	2995	2995	2995	2995	0
511	20230612	100800	3059570	2995	2995	2995	2995	0
512	20230612	100700	3059570	2995	2995	2995	2995	0
513	20230612	100600	3059570	2995	2995	2995	2995	0
514	20230612	100500	3059570	2995	2995	2995	2995	3
515	20230612	100400	3050585	2990	2990	2990	2990	0
516	20230612	100300	3050585	2990	2990	2990	2990	0
517	20230612	100200	3050585	2990	2990	2990	2990	7
518	20230612	100100	3029655	2990	2990	2990	2990	0
519	20230612	100000	3029655	2990	2990	2990	2990	3
520	20230612	095900	3020685	2990	2990	2990	2990	0
521	20230612	095800	3020685	2990	2990	2990	2990	100
522	20230612	095700	2721685	2995	2995	2995	2995	0
523	20230612	095600	2721685	2995	2995	2995	2995	21
524	20230612	095500	2658790	2995	2995	2995	2995	0
525	20230612	095400	2658790	2995	2995	2995	2995	0
526	20230612	095300	2658790	2995	2995	2995	2995	24
527	20230612	095200	2586910	2995	2995	2995	2995	50
528	20230612	095100	2437160	3000	3000	3000	3000	5
529	20230612	095000	2422160	3000	3000	3000	3000	0
530	20230612	094900	2422160	3000	3000	3000	3000	0
531	20230612	094800	2422160	3000	3000	3000	3000	0
532	20230612	094700	2422160	3000	3000	3000	3000	0
533	20230612	094600	2422160	3000	3000	3000	3000	0
534	20230612	094500	2422160	3000	3000	3000	3000	0
535	20230612	094400	2422160	3000	3000	3000	3000	0
536	20230612	094300	2422160	3000	3000	3000	3000	0
537	20230612	094200	2422160	3000	3000	3000	3000	0
538	20230612	094100	2422160	3000	3000	3000	3000	0
539	20230612	094000	2422160	3000	3000	3000	3000	0
540	20230612	093900	2422160	3000	3000	3000	3000	0
541	20230612	093800	2422160	3000	3000	3000	3000	3
542	20230612	093700	2413160	3000	3000	3000	3000	0
543	20230612	093600	2413160	3000	3000	3000	3000	0
544	20230612	093500	2413160	3000	3000	3000	3000	0
545	20230612	093400	2413160	3000	3000	3000	3000	0
546	20230612	093300	2413160	3000	3000	3000	3000	0
547	20230612	093200	2413160	3000	3000	3000	3000	0
548	20230612	093100	2413160	3000	3000	3000	3000	0
549	20230612	093000	2413160	3000	3000	3000	3000	0
550	20230612	092900	2413160	3000	3000	3000	3000	10
551	20230612	092800	2383160	3000	3000	3000	3000	0
552	20230612	092700	2383160	3000	3000	3000	3000	0
553	20230612	092600	2383160	3000	3000	3000	3000	0
554	20230612	092500	2383160	3000	3000	3000	3000	0
555	20230612	092400	2383160	3000	3000	3000	3000	0
556	20230612	092300	2383160	3000	3000	3000	3000	0
557	20230612	092200	2383160	3000	3000	3000	3000	0
558	20230612	092100	2383160	3000	3000	3000	3000	0
559	20230612	092000	2383160	3000	3000	3000	3000	0
560	20230612	091900	2383160	3000	3000	3000	3000	0
561	20230612	091800	2383160	3000	3000	3000	3000	0
562	20230612	091700	2383160	3000	3000	3000	3000	0
563	20230612	091600	2383160	3000	3000	3000	3000	0
564	20230612	091500	2383160	3000	3000	3000	3000	0
565	20230612	091400	2383160	3000	2995	3000	2995	325
566	20230612	091300	1409660	2995	3000	3000	2995	268
567	20230612	091200	606000	3000	3000	3000	3000	10
568	20230612	091100	576000	3000	3000	3000	3000	0
569	20230612	091000	576000	3000	3000	3000	3000	0
570	20230612	090900	576000	3000	3000	3000	3000	1
571	20230612	090800	573000	3000	3000	3000	3000	0
572	20230612	090700	573000	3000	3000	3000	3000	0
573	20230612	090600	573000	3000	3000	3000	3000	0
574	20230612	090500	573000	3000	3000	3000	3000	0
575	20230612	090400	573000	3000	3000	3000	3000	0
576	20230612	090300	573000	3000	3000	3000	3000	0
577	20230612	090200	573000	3000	3000	3000	3000	0
578	20230612	090100	573000	3000	3000	3000	3000	0
579	20230612	090000	573000	3000	3000	3000	3000	191